股票概览
5.94
+1.71%
+0.1
5.87
开盘价
5.98
最高价
5.81
最低价
330,900
成交量
数据更新至: 2024-10-31
技术指标
5.65
MA5 (5日均线)
5.46
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 5.87 | 5.98 | 5.81 | 5.94 | +1.71% | 330,900 | 195,619,045 |
| 2024-10-30 | 5.59 | 5.87 | 5.57 | 5.84 | +6.76% | 429,032 | 248,070,549 |
| 2024-10-29 | 5.61 | 5.66 | 5.45 | 5.47 | -2.5% | 144,003 | 79,486,592 |
| 2024-10-28 | 5.44 | 5.66 | 5.37 | 5.61 | +3.89% | 224,992 | 125,132,916 |
| 2024-10-25 | 5.28 | 5.44 | 5.28 | 5.4 | +2.08% | 135,504 | 73,014,602 |
| 2024-10-24 | 5.33 | 5.34 | 5.24 | 5.29 | -0.38% | 95,982 | 50,698,699 |
| 2024-10-23 | 5.23 | 5.39 | 5.23 | 5.31 | +0.95% | 153,525 | 81,761,962 |
| 2024-10-22 | 5.21 | 5.27 | 5.17 | 5.26 | +0.96% | 120,213 | 62,763,551 |
| 2024-10-21 | 5.25 | 5.3 | 5.18 | 5.21 | -0.95% | 152,595 | 79,811,601 |
| 2024-10-18 | 5.22 | 5.37 | 5.11 | 5.26 | +0.57% | 203,147 | 106,062,044 |
| 2024-10-17 | 5.45 | 5.47 | 5.22 | 5.23 | -3.15% | 168,475 | 89,809,314 |
| 2024-10-16 | 5.2 | 5.48 | 5.17 | 5.4 | +2.86% | 202,612 | 109,085,417 |
| 2024-10-15 | 5.33 | 5.39 | 5.23 | 5.25 | -2.78% | 162,747 | 86,263,255 |
| 2024-10-14 | 5.3 | 5.42 | 5.22 | 5.4 | +5.68% | 237,917 | 126,893,194 |
| 2024-10-11 | 5.25 | 5.27 | 5.07 | 5.11 | -2.48% | 150,702 | 77,532,263 |
| 2024-10-10 | 5.24 | 5.38 | 5.08 | 5.24 | +1.35% | 246,829 | 129,872,943 |
| 2024-10-09 | 5.58 | 5.58 | 5.13 | 5.17 | -8.5% | 331,513 | 176,196,033 |
| 2024-10-08 | 6.13 | 6.13 | 5.48 | 5.65 | +1.25% | 513,748 | 295,331,176 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：